18,697€
-2,82%
Echtzeit-Aktienkurs FUJIFILM HOLDINGS CORP.
Bid:
Ask:
Aktienkurse zur FUJIFILM HOLDINGS CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 19,60 | 19,94 | 18,67 | 18,70 | -3,78% | - |
| 04.11.2026 | 19,29 | 19,63 | 19,28 | 19,43 | 0,16% | - |
| 03.11.2026 | 19,51 | 19,70 | 19,39 | 19,40 | -0,54% | - |
| 02.11.2026 | 19,79 | 20,12 | 19,49 | 19,51 | -1,79% | - |
| 30.10.2026 | 19,91 | 20,03 | 19,70 | 19,86 | 1,57% | - |
| 29.10.2026 | 19,72 | 19,96 | 19,54 | 19,55 | 0,32% | - |
| 28.10.2026 | 19,59 | 19,74 | 19,45 | 19,49 | -1,74% | 2.550,00 |
| 27.10.2026 | 19,66 | 19,97 | 19,55 | 19,84 | 1,93% | - |
| 26.10.2026 | 19,27 | 19,80 | 19,27 | 19,46 | 1,31% | - |
| 23.10.2026 | 19,25 | 19,38 | 19,12 | 19,21 | -0,30% | - |
| 22.10.2026 | 19,25 | 19,53 | 19,21 | 19,27 | 0,55% | - |
| 21.10.2026 | 19,07 | 19,25 | 19,03 | 19,16 | 0,80% | - |
| 20.10.2026 | 18,96 | 19,10 | 18,76 | 19,01 | 0,92% | - |
| 19.10.2026 | 19,11 | 19,25 | 18,84 | 18,84 | -0,12% | - |
| 16.10.2026 | 19,37 | 19,43 | 18,81 | 18,86 | -3,23% | - |
| 15.10.2026 | 19,18 | 19,50 | 19,10 | 19,49 | 0,88% | - |
| 14.10.2026 | 19,43 | 19,70 | 19,27 | 19,32 | 0,23% | - |
| 13.10.2026 | 19,28 | 19,40 | 19,05 | 19,27 | -1,52% | - |
| 12.10.2026 | 19,36 | 19,60 | 19,32 | 19,57 | 1,20% | - |
| 09.10.2026 | 19,18 | 19,42 | 19,18 | 19,34 | 2,52% | - |
| 08.10.2026 | 19,25 | 19,40 | 18,86 | 18,86 | -1,95% | - |
| 07.10.2026 | 19,42 | 19,52 | 19,02 | 19,24 | -0,34% | - |
| 06.10.2026 | 19,39 | 19,52 | 19,20 | 19,30 | 1,74% | - |
| 05.10.2026 | 19,19 | 19,40 | 18,93 | 18,97 | 0,24% | - |
| 02.10.2026 | 18,77 | 19,15 | 18,55 | 18,93 | -0,06% | - |
| 01.10.2026 | 18,87 | 19,19 | 18,70 | 18,94 | 2,82% | - |
| 30.09.2026 | 18,76 | 19,04 | 18,42 | 18,42 | -1,84% | - |
| 29.09.2026 | 18,49 | 18,86 | 18,48 | 18,77 | -0,07% | - |
| 28.09.2026 | 19,02 | 20,34 | 18,69 | 18,78 | -2,01% | - |
| 25.09.2026 | 19,09 | 19,28 | 18,97 | 19,16 | 1,94% | - |
| 24.09.2026 | 18,66 | 19,00 | 18,57 | 18,80 | 1,26% | - |
| 23.09.2026 | 18,37 | 18,62 | 18,15 | 18,57 | 1,09% | - |
| 22.09.2026 | 18,31 | 18,53 | 18,31 | 18,37 | 0,17% | - |
| 21.09.2026 | 18,46 | 18,56 | 18,32 | 18,33 | -0,74% | - |
| 18.09.2026 | 18,45 | 18,68 | 18,37 | 18,47 | -0,26% | - |
| 17.09.2026 | 18,76 | 19,14 | 18,46 | 18,52 | 2,74% | - |
| 16.09.2026 | 18,35 | 18,73 | 17,86 | 18,03 | 0,46% | - |
| 15.09.2026 | 18,11 | 18,35 | 17,87 | 17,94 | -1,52% | 20.016,00 |
| 14.09.2026 | 18,26 | 18,52 | 18,06 | 18,22 | -0,44% | - |
| 11.09.2026 | 18,05 | 18,35 | 18,01 | 18,30 | 4,30% | - |
| 10.09.2026 | 18,04 | 18,32 | 17,55 | 17,55 | -0,79% | - |
| 09.09.2026 | 18,06 | 18,28 | 17,68 | 17,69 | -0,92% | - |
| 08.09.2026 | 18,09 | 18,64 | 17,81 | 17,85 | 0,31% | - |
| 07.09.2026 | 17,99 | 18,37 | 17,80 | 17,80 | -3,43% | - |
| 04.09.2026 | 18,24 | 18,47 | 18,14 | 18,43 | -0,04% | - |
| 03.09.2026 | 18,22 | 18,93 | 17,68 | 18,44 | 0,75% | - |
| 02.09.2026 | 18,07 | 18,50 | 17,91 | 18,30 | 0,38% | - |
| 01.09.2026 | 18,65 | 18,73 | 18,06 | 18,23 | 0,54% | - |
| 31.08.2026 | 18,30 | 18,56 | 18,09 | 18,13 | -0,59% | - |
| 28.08.2026 | 17,87 | 18,33 | 17,83 | 18,24 | 4,31% | - |
| 27.08.2026 | 17,63 | 17,83 | 17,39 | 17,48 | 0,03% | - |
| 26.08.2026 | 17,81 | 17,88 | 17,42 | 17,48 | -0,09% | - |
| 25.08.2026 | 17,51 | 17,86 | 17,42 | 17,49 | -0,76% | - |
| 24.08.2026 | 17,73 | 18,09 | 17,49 | 17,63 | 1,86% | - |
| 21.08.2026 | 17,26 | 17,46 | 16,94 | 17,31 | 1,02% | - |
| 20.08.2026 | 17,32 | 17,42 | 17,00 | 17,13 | 3,04% | - |
| 19.08.2026 | 16,99 | 17,39 | 16,62 | 16,63 | -2,44% | - |
| 18.08.2026 | 17,32 | 17,33 | 17,02 | 17,04 | -2,38% | - |
| 17.08.2026 | 17,52 | 17,62 | 17,43 | 17,46 | -3,23% | - |
| 14.08.2026 | 18,04 | 18,18 | 18,01 | 18,04 | 0,13% | - |
| 13.08.2026 | 17,91 | 18,24 | 17,77 | 18,02 | 3,53% | - |
| 12.08.2026 | 17,48 | 17,70 | 17,35 | 17,40 | 1,84% | - |
| 11.08.2026 | 17,35 | 17,35 | 17,09 | 17,09 | -0,97% | - |
| 10.08.2026 | 17,24 | 17,43 | 17,15 | 17,25 | -4,55% | - |
| 07.08.2026 | 17,64 | 18,23 | 17,59 | 18,08 | -7,78% | 1.540,00 |
| 06.08.2026 | 21,31 | 21,33 | 18,33 | 19,60 | -6,06% | 11.520,00 |
| 05.08.2026 | 20,97 | 21,30 | 20,87 | 20,87 | -0,45% | 4.200,00 |
| 04.08.2026 | 20,72 | 20,98 | 20,47 | 20,96 | 0,07% | - |
| 03.08.2026 | 20,97 | 21,22 | 20,52 | 20,95 | 1,63% | 414,00 |
| 31.07.2026 | 20,50 | 20,85 | 20,17 | 20,61 | -3,78% | - |
| 30.07.2026 | 20,37 | 21,45 | 20,27 | 21,42 | 3,80% | - |
| 29.07.2026 | 20,75 | 21,25 | 20,44 | 20,64 | 2,05% | - |
| 28.07.2026 | 20,06 | 20,75 | 20,03 | 20,22 | -1,68% | - |
| 27.07.2026 | 20,34 | 20,61 | 19,96 | 20,57 | 7,39% | 3.483,00 |
| 24.07.2026 | 19,35 | 19,58 | 19,15 | 19,15 | -0,70% | - |
| 23.07.2026 | 19,51 | 19,68 | 19,22 | 19,29 | -2,09% | - |
| 22.07.2026 | 19,61 | 19,85 | 19,48 | 19,70 | -1,18% | - |
| 21.07.2026 | 19,77 | 20,10 | 19,73 | 19,93 | 2,33% | - |
| 20.07.2026 | 19,52 | 19,58 | 19,46 | 19,48 | 0,12% | - |
| 17.07.2026 | 19,30 | 19,56 | 19,03 | 19,46 | 2,61% | - |
| 16.07.2026 | 19,52 | 19,53 | 18,96 | 18,96 | -1,85% | - |
| 15.07.2026 | 19,44 | 19,54 | 19,12 | 19,32 | -2,66% | - |
| 14.07.2026 | 19,73 | 19,96 | 19,68 | 19,85 | 2,57% | - |
| 13.07.2026 | 19,26 | 19,53 | 19,19 | 19,35 | -1,06% | - |
| 10.07.2026 | 19,40 | 19,59 | 19,28 | 19,56 | 2,44% | - |
| 09.07.2026 | 19,20 | 19,46 | 19,05 | 19,09 | 0,37% | - |
| 08.07.2026 | 19,34 | 19,40 | 18,78 | 19,02 | -1,08% | - |
| 07.07.2026 | 19,84 | 19,84 | 18,95 | 19,23 | -1,72% | 7.004,00 |
| 06.07.2026 | 19,51 | 19,61 | 18,90 | 19,57 | 0,45% | - |
| 03.07.2026 | 19,50 | 19,87 | 19,46 | 19,48 | 2,93% | - |
| 02.07.2026 | 19,06 | 19,35 | 18,73 | 18,92 | 2,41% | - |
| 01.07.2026 | 18,76 | 18,81 | 18,46 | 18,48 | -2,31% | - |
| 30.06.2026 | 18,92 | 18,96 | 18,62 | 18,92 | -0,97% | - |
| 29.06.2026 | 19,01 | 19,19 | 18,57 | 19,10 | 2,04% | - |
| 26.06.2026 | 18,70 | 18,77 | 18,48 | 18,72 | 2,87% | - |
| 25.06.2026 | 18,59 | 18,63 | 18,14 | 18,20 | 1,76% | - |
| 24.06.2026 | 18,10 | 18,22 | 17,65 | 17,88 | 0,17% | - |
| 23.06.2026 | 18,19 | 18,20 | 17,74 | 17,85 | -2,00% | 58.500,00 |
| 22.06.2026 | 18,20 | 18,35 | 18,12 | 18,22 | -0,71% | - |
| 19.06.2026 | 18,27 | 18,45 | 17,85 | 18,35 | -1,92% | 4.675,00 |